Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
495.70
+8.43 (1.73%)
At close: Jun 26, 2025, 4:00 PM
496.01
+0.31 (0.06%)
After-hours: Jun 26, 2025, 7:17 PM EDT
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 489.01 | 496.71 | 486.06 | 495.70 | 495.70 | 1.73% | 1,018,183 |
| Jun 25, 2025 | 478.98 | 487.68 | 474.00 | 487.27 | 487.27 | 1.73% | 868,074 |
| Jun 24, 2025 | 474.30 | 481.00 | 472.56 | 478.98 | 478.98 | 1.70% | 866,291 |
| Jun 23, 2025 | 468.89 | 474.20 | 460.89 | 470.98 | 470.98 | 0.10% | 897,712 |
| Jun 20, 2025 | 480.00 | 482.53 | 468.54 | 470.53 | 470.53 | -0.65% | 1,511,213 |
| Jun 18, 2025 | 473.33 | 478.49 | 468.76 | 473.62 | 473.62 | -0.37% | 1,040,704 |
| Jun 17, 2025 | 477.81 | 484.53 | 473.82 | 475.40 | 475.40 | -0.84% | 765,859 |
| Jun 16, 2025 | 480.50 | 482.83 | 473.75 | 479.41 | 479.41 | 0.11% | 1,386,481 |
| Jun 13, 2025 | 486.44 | 488.65 | 477.53 | 478.86 | 478.86 | -3.26% | 1,162,636 |
| Jun 12, 2025 | 497.26 | 500.89 | 494.72 | 494.99 | 494.99 | -1.15% | 867,947 |
| Jun 11, 2025 | 503.25 | 505.98 | 498.24 | 500.73 | 500.73 | -0.73% | 1,105,065 |
| Jun 10, 2025 | 495.77 | 504.53 | 493.28 | 504.40 | 504.40 | 1.74% | 1,085,136 |
| Jun 9, 2025 | 503.88 | 512.00 | 495.01 | 495.77 | 495.77 | 2.01% | 1,612,342 |
| Jun 6, 2025 | 486.32 | 490.76 | 482.48 | 486.00 | 486.00 | 0.79% | 943,237 |
| Jun 5, 2025 | 475.60 | 490.67 | 472.88 | 482.20 | 482.20 | 1.90% | 1,677,124 |
| Jun 4, 2025 | 467.32 | 474.22 | 463.60 | 473.19 | 473.19 | 1.49% | 972,566 |
| Jun 3, 2025 | 464.56 | 471.96 | 461.12 | 466.26 | 466.26 | 0.02% | 1,295,322 |
| Jun 2, 2025 | 459.92 | 466.46 | 452.49 | 466.15 | 466.15 | 0.47% | 1,299,357 |
| May 30, 2025 | 450.36 | 465.76 | 447.48 | 463.98 | 463.98 | 1.98% | 3,356,647 |
| May 29, 2025 | 473.00 | 487.99 | 437.69 | 454.99 | 454.99 | -1.61% | 4,315,286 |
| May 28, 2025 | 511.02 | 514.99 | 445.00 | 462.43 | 462.43 | -9.64% | 4,806,214 |
| May 27, 2025 | 507.14 | 515.08 | 504.36 | 511.79 | 511.79 | 2.59% | 1,252,201 |
| May 23, 2025 | 495.32 | 501.97 | 493.73 | 498.85 | 498.85 | -0.92% | 670,213 |
| May 22, 2025 | 500.74 | 506.59 | 497.12 | 503.48 | 503.48 | 0.40% | 774,906 |
| May 21, 2025 | 507.22 | 514.02 | 501.28 | 501.46 | 501.46 | -2.74% | 866,234 |
| May 20, 2025 | 512.50 | 515.73 | 508.00 | 515.61 | 515.61 | -0.08% | 740,820 |
| May 19, 2025 | 507.50 | 518.47 | 504.14 | 516.01 | 516.01 | 0.31% | 848,761 |
| May 16, 2025 | 514.48 | 516.67 | 509.74 | 514.43 | 514.43 | -0.01% | 948,144 |
| May 15, 2025 | 516.63 | 521.10 | 512.19 | 514.48 | 514.48 | -0.61% | 826,697 |
| May 14, 2025 | 512.36 | 518.08 | 512.36 | 517.66 | 517.66 | 0.38% | 881,661 |
| May 13, 2025 | 506.58 | 516.58 | 505.58 | 515.71 | 515.71 | 2.00% | 823,434 |
| May 12, 2025 | 503.66 | 506.66 | 497.05 | 505.59 | 505.59 | 4.70% | 1,099,988 |
| May 9, 2025 | 487.11 | 487.84 | 479.04 | 482.90 | 482.90 | -0.33% | 571,662 |
| May 8, 2025 | 485.00 | 491.32 | 482.72 | 484.50 | 484.50 | 0.82% | 1,011,946 |
| May 7, 2025 | 474.15 | 483.86 | 473.11 | 480.54 | 480.54 | 1.48% | 899,671 |
| May 6, 2025 | 468.76 | 478.54 | 467.86 | 473.55 | 473.55 | -0.81% | 834,409 |
| May 5, 2025 | 469.17 | 482.87 | 465.59 | 477.41 | 477.41 | 1.09% | 1,074,753 |
| May 2, 2025 | 469.85 | 476.44 | 467.59 | 472.28 | 472.28 | 2.81% | 1,294,009 |
| May 1, 2025 | 462.47 | 467.73 | 457.70 | 459.36 | 459.36 | 0.08% | 1,137,680 |
| Apr 30, 2025 | 449.67 | 460.71 | 448.65 | 459.01 | 459.01 | -0.38% | 1,339,198 |
| Apr 29, 2025 | 445.83 | 462.43 | 444.24 | 460.77 | 460.77 | 3.78% | 1,415,418 |
| Apr 28, 2025 | 444.39 | 447.46 | 436.88 | 443.97 | 443.97 | -0.59% | 1,117,134 |
| Apr 25, 2025 | 435.64 | 447.31 | 433.31 | 446.62 | 446.62 | 1.76% | 1,032,145 |
| Apr 24, 2025 | 426.16 | 440.19 | 423.00 | 438.90 | 438.90 | 3.95% | 1,093,021 |
| Apr 23, 2025 | 432.34 | 441.38 | 420.17 | 422.23 | 422.23 | 2.14% | 1,008,147 |
| Apr 22, 2025 | 407.69 | 417.16 | 402.86 | 413.40 | 413.40 | 2.74% | 946,540 |
| Apr 21, 2025 | 406.26 | 407.29 | 396.03 | 402.36 | 402.36 | -2.65% | 901,557 |
| Apr 17, 2025 | 421.38 | 421.78 | 412.10 | 413.32 | 413.32 | -0.56% | 1,002,463 |
| Apr 16, 2025 | 416.19 | 423.56 | 408.62 | 415.65 | 415.65 | -2.35% | 1,064,375 |
| Apr 15, 2025 | 423.09 | 430.32 | 422.23 | 425.65 | 425.65 | 0.87% | 1,016,070 |